股票概览
7.32
+1.39%
+0.1
7.17
开盘价
7.4
最高价
7.12
最低价
246,331
成交量
数据更新至: 2024-11-29
技术指标
7.18
MA5 (5日均线)
7.25
MA10 (10日均线)
7.60
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 7.17 | 7.4 | 7.12 | 7.32 | +1.39% | 246,331 | 179,165,099 |
| 2024-11-28 | 7.2 | 7.31 | 7.16 | 7.22 | +0.42% | 233,461 | 168,846,618 |
| 2024-11-27 | 7.01 | 7.19 | 6.88 | 7.19 | +1.55% | 192,000 | 135,424,432 |
| 2024-11-26 | 7.07 | 7.18 | 7.02 | 7.08 | -0.28% | 164,729 | 117,068,027 |
| 2024-11-25 | 7.15 | 7.2 | 6.88 | 7.1 | -0.56% | 216,101 | 151,640,973 |
| 2024-11-22 | 7.43 | 7.51 | 7.11 | 7.14 | -4.42% | 255,750 | 187,390,563 |
| 2024-11-21 | 7.5 | 7.56 | 7.36 | 7.47 | -0.53% | 212,159 | 158,558,354 |
| 2024-11-20 | 7.32 | 7.54 | 7.27 | 7.51 | +2.32% | 229,913 | 170,697,419 |
| 2024-11-19 | 7.15 | 7.34 | 7.06 | 7.34 | +2.51% | 261,458 | 188,265,981 |
| 2024-11-18 | 7.55 | 7.58 | 7.1 | 7.16 | -4.53% | 372,576 | 269,955,792 |
| 2024-11-15 | 7.82 | 8.06 | 7.49 | 7.5 | -5.3% | 375,289 | 290,732,050 |
| 2024-11-14 | 8.29 | 8.29 | 7.91 | 7.92 | -4.58% | 287,209 | 231,474,136 |
| 2024-11-13 | 8.1 | 8.32 | 7.87 | 8.3 | +1.59% | 440,507 | 357,548,905 |
| 2024-11-12 | 8.57 | 8.58 | 8.08 | 8.17 | -4.67% | 573,536 | 474,427,582 |
| 2024-11-11 | 8 | 8.69 | 7.96 | 8.57 | +7.26% | 900,818 | 748,484,928 |
| 2024-11-08 | 7.95 | 8.04 | 7.8 | 7.99 | +1.65% | 702,061 | 556,922,982 |
| 2024-11-07 | 7.6 | 7.86 | 7.53 | 7.86 | +2.08% | 598,974 | 464,973,210 |
| 2024-11-06 | 7.8 | 7.95 | 7.63 | 7.7 | -1.41% | 717,459 | 556,194,013 |
| 2024-11-05 | 7.66 | 7.9 | 7.6 | 7.81 | +1.96% | 794,936 | 617,326,775 |
| 2024-11-04 | 7.8 | 7.95 | 7.6 | 7.66 | -8.04% | 1,022,534 | 792,598,152 |
| 2024-11-01 | 8.6 | 8.7 | 8.33 | 8.33 | -10.14% | 654,756 | 551,384,252 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：